DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ 美国 →
187.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 132.45 133.80 132.28 133.61 54.2M
2023-12-28 131.87 133.63 131.70 132.94 51.2M
2023-12-27 131.61 132.24 131.33 132.00 47.6M
2023-12-26 131.39 132.25 130.89 132.02 37.9M
2023-12-22 131.47 132.60 131.31 131.74 43.9M
2023-12-21 131.19 131.49 130.57 131.33 56.1M
2023-12-20 131.93 132.17 130.76 130.77 55.4M
2023-12-19 131.68 132.16 131.48 131.99 50.4M
2023-12-18 132.13 132.66 131.34 131.87 61.9M
2023-12-15 132.15 132.53 130.99 131.60 132.2M
2023-12-14 131.80 133.41 131.66 132.82 92.4M
2023-12-13 131.42 131.84 129.61 131.38 92.9M
2023-12-12 132.53 132.56 131.39 131.82 64.6M
2023-12-11 134.25 134.63 132.19 132.67 72.2M
2023-12-08 135.08 135.08 133.41 133.92 69.1M
2023-12-07 134.30 135.06 133.68 134.94 51.7M
2023-12-06 134.28 135.29 133.06 134.09 72.6M
2023-12-05 133.65 134.94 133.22 134.42 102.0M
2023-12-04 132.34 133.28 131.91 132.27 70.2M
2023-12-01 132.04 133.22 131.83 133.14 61.8M
2023-11-30 130.12 132.10 130.12 131.89 94.4M
2023-11-29 129.35 130.36 129.35 130.14 49.0M
2023-11-28 128.91 129.24 128.30 129.11 43.0M
2023-11-27 129.21 129.54 128.61 129.06 49.5M
2023-11-24 129.31 129.73 129.12 129.23 21.1M
2023-11-22 129.31 129.60 128.69 128.98 40.0M
2023-11-21 128.19 129.08 127.81 128.82 53.0M
2023-11-20 126.34 128.25 126.16 127.81 54.5M
2023-11-17 126.58 126.66 125.97 126.34 50.7M
2023-11-16 126.41 126.83 125.45 126.18 49.7M
2023-11-15 124.87 125.77 124.87 125.57 54.5M
2023-11-14 125.17 125.74 124.71 124.95 56.9M
2023-11-13 124.60 125.74 123.73 124.65 45.3M
2023-11-10 125.13 125.31 123.40 124.72 42.1M
2023-11-09 124.90 125.38 123.92 124.41 46.6M
2023-11-08 125.43 125.52 124.17 124.71 50.2M
2023-11-07 124.89 126.25 124.89 125.57 50.2M
2023-11-06 125.75 126.03 124.72 124.93 54.0M
2023-11-03 125.78 126.81 125.60 125.90 74.4M
2023-11-02 123.48 125.11 123.47 125.02 68.0M
2023-11-01 122.68 123.79 122.66 123.44 76.9M
2023-10-31 121.01 122.64 121.01 122.39 70.2M
2023-10-30 118.76 121.14 118.76 120.81 80.6M
2023-10-27 120.22 120.66 117.09 117.46 67.5M
2023-10-26 118.69 121.20 118.09 120.42 84.9M
2023-10-25 121.48 121.48 118.55 118.98 85.1M
2023-10-24 117.99 121.06 117.76 120.88 135.9M
2023-10-23 115.39 115.49 113.95 114.26 92.1M
2023-10-20 115.45 118.12 115.45 115.63 103.4M
2023-10-19 115.99 117.04 115.16 115.53 137.2M
2023-10-18 114.09 114.19 112.61 112.63 71.7M
2023-10-17 113.26 114.56 113.08 114.51 68.7M
2023-10-16 112.88 114.11 112.08 113.70 58.0M
2023-10-13 113.36 114.24 112.24 112.34 64.2M
2023-10-12 114.43 114.50 111.86 112.85 66.6M
2023-10-11 115.69 116.21 114.60 114.89 53.7M
2023-10-10 114.21 115.76 113.90 115.66 60.2M
2023-10-09 112.26 114.34 112.15 114.15 56.4M
2023-10-06 111.90 112.53 109.96 112.24 91.6M
2023-10-05 113.57 114.84 113.14 114.40 61.4M
2023-10-04 113.68 114.20 112.50 113.54 66.5M
2023-10-03 113.87 114.42 113.29 114.25 65.9M
2023-10-02 116.41 116.42 114.11 114.21 67.7M
2023-09-29 116.66 117.08 116.00 116.34 54.2M
2023-09-28 115.96 116.62 115.78 116.43 51.0M
2023-09-27 117.07 117.23 115.31 115.83 55.2M
2023-09-26 117.15 117.75 116.09 117.22 60.3M
2023-09-25 117.66 117.73 116.38 117.55 52.7M
2023-09-22 118.37 118.52 117.13 117.79 62.1M
2023-09-21 119.46 120.40 118.36 118.45 59.4M
2023-09-20 119.37 120.99 119.00 119.93 74.4M
2023-09-19 118.41 118.87 117.91 118.76 63.6M
2023-09-18 119.42 119.67 118.23 118.31 52.2M
2023-09-15 119.39 120.38 118.85 119.26 141.5M
2023-09-14 119.15 120.02 118.72 119.52 92.3M
2023-09-13 117.71 118.14 116.59 117.72 59.1M
2023-09-12 117.67 117.87 116.57 117.31 49.4M
2023-09-11 116.52 117.79 116.41 117.33 55.4M
2023-09-08 116.94 116.94 115.59 115.79 59.1M
2023-09-07 116.87 118.74 116.69 116.80 68.4M
2023-09-06 116.81 118.15 116.33 116.79 75.5M
2023-09-05 118.48 119.29 117.20 117.20 51.4M
2023-09-01 119.16 119.46 118.53 118.58 40.0M
2023-08-31 119.02 119.45 118.56 118.87 77.8M
2023-08-30 119.27 119.57 118.25 118.43 45.5M
2023-08-29 116.35 118.69 116.26 118.50 80.1M
2023-08-28 114.57 115.11 114.19 114.98 51.7M
2023-08-25 114.11 114.49 113.09 114.06 44.1M
2023-08-24 113.75 115.19 113.62 114.19 55.2M
2023-08-23 114.76 115.25 114.29 114.58 49.9M
2023-08-22 113.96 114.88 113.63 114.58 71.2M
2023-08-21 114.05 114.21 113.37 113.98 80.5M
2023-08-18 113.73 115.05 113.73 114.24 59.9M
2023-08-17 115.32 115.55 113.78 114.09 61.0M
2023-08-16 115.27 116.02 114.68 114.99 51.5M
2023-08-15 115.54 115.85 115.08 115.17 47.4M
2023-08-14 115.87 116.49 115.19 116.20 49.3M
2023-08-11 114.59 116.16 114.56 116.01 51.1M
2023-08-10 115.10 115.97 114.83 114.88 56.5M
2023-08-09 113.79 114.95 113.70 114.63 58.7M
2023-08-08 113.15 114.11 113.15 113.90 65.4M
2023-08-07 113.34 113.86 112.64 113.45 68.2M
2023-08-04 114.06 114.35 113.02 113.16 68.9M
2023-08-03 114.68 115.03 113.43 114.19 66.8M
2023-08-02 115.64 116.52 115.19 115.35 69.6M
2023-08-01 117.36 117.67 115.22 115.73 79.4M
2023-07-31 117.50 117.64 116.72 117.33 79.6M
2023-07-28 117.09 118.57 117.09 117.63 91.4M
2023-07-27 119.29 120.02 116.79 116.85 101.3M
2023-07-26 118.61 119.67 117.96 119.24 97.1M
2023-07-25 120.06 120.91 117.97 119.18 101.9M
2023-07-24 118.10 120.29 117.97 118.93 88.2M
2023-07-21 117.19 118.38 116.91 118.17 91.0M
2023-07-20 117.11 117.87 116.80 117.39 123.6M
2023-07-19 116.32 117.67 115.67 117.07 220.9M
2023-07-18 111.33 114.46 111.16 111.57 222.1M
2023-07-17 115.56 115.56 110.20 110.47 273.5M
2023-07-14 118.57 118.57 116.48 117.26 146.2M
2023-07-13 120.53 120.62 119.52 120.13 73.3M
2023-07-12 121.29 121.51 120.23 120.59 79.4M
2023-07-11 120.80 121.25 120.00 120.94 74.2M
2023-07-10 122.85 122.95 120.51 120.86 83.7M
2023-07-07 123.10 124.27 122.89 123.06 54.1M
2023-07-06 126.24 126.33 125.35 125.55 58.8M
2023-07-05 126.35 127.27 125.94 126.69 55.5M
2023-07-03 125.90 126.70 125.43 126.49 31.0M
2023-06-30 125.46 126.07 124.93 125.87 67.0M
2023-06-29 124.06 125.32 124.00 125.17 48.5M
2023-06-28 123.90 124.32 122.80 124.26 46.9M
2023-06-27 122.60 124.35 122.60 123.99 55.5M
2023-06-26 120.87 122.50 120.79 122.42 50.0M
2023-06-23 121.94 122.42 120.49 120.59 65.2M
2023-06-22 121.49 121.80 120.84 121.76 50.0M
2023-06-21 121.24 122.16 120.48 121.53 65.4M
2023-06-20 122.88 122.88 121.65 121.70 61.5M
2023-06-16 123.59 124.00 122.85 123.34 113.8M
2023-06-15 121.67 123.73 121.30 123.62 59.2M
2023-06-14 121.31 122.05 120.85 121.11 52.9M
2023-06-13 121.29 121.97 120.71 121.14 68.8M
2023-06-12 121.91 122.04 120.84 121.69 49.0M
2023-06-09 121.54 122.09 120.96 121.62 47.6M
2023-06-08 120.75 121.63 120.28 121.63 60.5M
2023-06-07 119.08 120.74 118.82 120.67 81.4M
2023-06-06 118.61 119.32 118.00 119.09 70.1M
2023-06-05 118.93 120.10 118.67 118.79 80.9M
2023-06-02 116.99 118.58 115.17 118.28 207.2M
2023-06-01 122.36 123.44 121.80 123.07 59.5M
2023-05-31 120.95 123.50 120.72 122.39 132.3M
2023-05-30 120.11 120.99 119.76 120.72 64.6M
2023-05-26 119.64 120.94 119.09 120.49 79.4M
2023-05-25 121.95 121.95 119.23 119.45 145.6M
2023-05-24 125.20 125.20 123.91 123.93 58.6M
2023-05-23 124.96 126.56 124.53 125.20 77.4M
2023-05-22 125.44 125.85 124.31 125.53 68.9M
2023-05-19 125.86 126.62 124.79 125.00 70.7M
2023-05-18 125.98 126.21 124.29 125.60 74.2M
2023-05-17 127.34 127.34 126.10 126.67 60.6M
2023-05-16 128.56 128.95 126.56 126.56 57.7M
2023-05-15 130.07 130.37 128.89 128.98 55.1M
2023-05-12 130.04 130.79 129.86 130.30 44.1M
2023-05-11 129.43 129.99 129.17 129.87 36.6M
2023-05-10 130.40 130.44 128.80 129.95 53.5M
2023-05-09 130.80 130.80 129.35 129.79 48.8M
2023-05-08 130.66 131.17 129.75 130.91 50.5M
2023-05-05 129.89 130.88 128.99 130.88 51.3M
2023-05-04 130.13 130.41 129.02 129.27 49.8M
2023-05-03 130.44 131.39 130.00 130.42 55.2M
2023-05-02 132.62 132.62 129.69 130.02 64.3M
2023-05-01 134.15 134.68 133.22 133.29 59.2M
2023-04-28 134.81 134.81 133.09 134.02 70.5M
2023-04-27 131.34 135.06 131.34 135.02 72.8M
2023-04-26 131.37 132.78 130.81 130.81 68.2M
2023-04-25 130.94 133.06 130.73 132.13 79.5M
2023-04-24 132.99 133.48 131.32 131.43 85.5M
2023-04-21 132.56 134.02 132.34 133.52 105.2M
2023-04-20 135.21 135.37 131.28 131.82 169.2M
2023-04-19 140.64 140.79 139.55 139.70 55.2M
2023-04-18 141.68 142.00 140.63 140.83 49.6M
2023-04-17 141.42 141.71 140.63 141.60 38.8M
2023-04-14 141.81 141.93 140.49 141.40 39.2M
2023-04-13 141.00 141.88 140.32 141.86 42.0M
2023-04-12 141.21 142.10 140.75 140.99 47.2M
2023-04-11 140.78 142.19 140.77 141.28 43.1M
2023-04-10 140.20 140.86 139.57 140.83 45.4M
2023-04-06 141.12 141.85 140.18 141.13 55.9M
2023-04-05 141.05 142.92 140.61 142.52 69.1M
2023-04-04 139.65 140.67 138.96 140.64 61.3M
2023-04-03 138.35 140.27 138.35 139.51 57.1M
2023-03-31 137.69 138.35 137.19 138.30 57.3M
2023-03-30 136.97 137.76 136.83 137.41 40.2M
2023-03-29 136.13 136.84 135.77 136.73 41.4M
2023-03-28 135.70 136.39 135.03 135.04 41.5M
2023-03-27 135.18 136.35 134.74 135.80 53.8M
2023-03-24 133.70 134.64 132.99 134.45 52.5M
2023-03-23 133.53 134.44 132.80 133.59 51.7M
2023-03-22 134.93 135.72 133.50 133.52 42.4M
2023-03-21 135.47 135.61 134.00 134.83 47.2M
2023-03-20 132.57 135.03 132.51 134.43 53.6M
2023-03-17 131.99 132.05 130.62 131.89 116.6M
2023-03-16 132.66 132.66 131.26 132.08 71.5M
2023-03-15 132.71 133.62 131.65 133.23 64.8M
2023-03-14 131.45 133.15 131.45 133.02 62.2M
2023-03-13 131.96 133.83 131.25 131.42 70.5M
2023-03-10 131.92 132.57 131.15 131.96 63.7M
2023-03-09 135.00 135.05 131.85 131.93 57.6M
2023-03-08 134.99 135.16 133.28 134.63 55.6M
2023-03-07 136.06 136.35 134.29 135.38 57.0M
2023-03-06 136.28 137.30 135.98 136.11 52.3M
2023-03-03 136.15 136.26 135.26 136.00 51.3M
2023-03-02 135.07 135.95 134.79 135.65 49.2M
2023-03-01 136.36 136.65 134.92 135.57 47.1M
2023-02-28 137.42 137.88 136.92 137.12 58.2M
2023-02-27 138.90 139.48 137.65 137.96 44.7M
2023-02-24 137.04 138.26 136.42 138.23 54.5M
2023-02-23 139.78 140.10 137.77 138.40 48.1M
2023-02-22 139.89 140.59 139.52 140.12 45.1M
2023-02-21 140.97 141.30 139.19 139.49 52.6M
2023-02-17 140.70 142.48 140.25 142.10 51.0M
2023-02-16 140.09 141.58 139.38 140.57 58.6M
2023-02-15 140.55 141.59 140.39 141.54 48.9M
2023-02-14 141.44 141.61 139.96 141.18 40.5M
2023-02-13 139.64 141.47 139.56 141.25 40.7M
2023-02-10 139.35 139.88 138.64 139.72 44.8M
2023-02-09 141.17 141.28 138.72 139.00 50.6M
2023-02-08 140.74 141.24 139.72 140.78 48.7M
2023-02-07 142.42 142.42 139.53 140.93 63.2M
2023-02-06 143.65 143.65 141.91 142.63 53.3M
2023-02-03 146.13 146.17 143.47 144.30 56.2M
2023-02-02 146.52 147.08 144.71 146.29 63.2M
2023-02-01 146.81 147.77 145.11 146.66 67.7M
2023-01-31 144.97 146.60 144.72 146.56 62.0M
2023-01-30 143.33 145.24 143.33 144.74 63.9M
2023-01-27 143.05 143.82 142.18 143.58 58.7M
2023-01-26 144.32 144.64 142.42 143.52 71.6M
2023-01-25 141.19 145.54 141.19 144.53 105.6M
2023-01-24 150.21 150.21 137.45 141.04 69.8M
2023-01-23 140.56 141.35 138.71 139.44 73.3M
2023-01-20 139.38 140.42 138.27 140.42 68.1M
2023-01-19 139.63 140.15 138.38 139.76 71.0M
2023-01-18 141.92 141.99 139.66 139.98 66.4M
2023-01-17 144.74 144.74 142.26 142.30 73.0M
2023-01-13 144.40 145.02 143.39 144.88 50.5M
2023-01-12 143.53 145.09 142.68 144.51 53.7M
2023-01-11 144.88 144.94 142.77 143.33 56.2M
2023-01-10 142.57 144.79 142.57 144.75 53.6M
2023-01-09 143.06 143.72 142.44 142.61 79.4M
2023-01-06 143.64 146.07 143.64 144.99 68.7M
2023-01-05 140.92 143.11 140.21 142.57 70.5M
2023-01-04 139.18 141.24 138.57 140.56 80.1M
2023-01-03 136.76 138.25 135.63 137.81 82.4M